Date,Open,High,Low,Close,Volume,OpenInt
2014-08-01,20.5,21.19,19.73,20.94,4560193,0
2014-08-04,20.82,21.45,20.75,21,445564,0
2014-08-05,21,21.3,20.8,21.06,741015,0
2014-08-06,21.01,21.75,21,21.4,195241,0
2014-08-07,21.35,21.65,21.14,21.25,285180,0
2014-08-08,21.26,21.51,21.25,21.5,106791,0
2014-08-11,21.43,21.5,21.25,21.27,144834,0
2014-08-12,21.25,21.45,21.19,21.35,133562,0
2014-08-13,21.35,21.45,21.25,21.33,183628,0
2014-08-14,21.32,21.5,21.27,21.49,504275,0
2014-08-15,21.49,21.62,21.49,21.6,22948,0
2014-08-18,21.65,21.85,21.6,21.8,110884,0
2014-08-19,21.85,21.97,21.75,21.97,81231,0
2014-08-20,21.98,22.1,21.86,22,58870,0
2014-08-21,22.1,22.4,21.93,22,173141,0
2014-08-22,22.01,22.15,22,22.03,33737,0
2014-08-25,22.06,22.11,22,22.03,33039,0
2014-08-26,22.19,22.19,22,22.13,72243,0
2014-08-27,22.19,22.91,22.09,22.53,129183,0
2014-08-28,22.32,22.62,22.17,22.52,80525,0
2014-08-29,22.62,22.99,22.5,22.91,39381,0
2014-09-02,22.9,23,22.63,22.88,115581,0
2014-09-03,22.84,23.16,22.76,22.9,62813,0
2014-09-04,22.7,23.07,22.42,22.59,76287,0
2014-09-05,22.5,22.65,21.21,22.19,246056,0
2014-09-08,22.28,22.84,22.28,22.52,120785,0
2014-09-09,22.64,22.75,22.41,22.53,64879,0
2014-09-10,22.44,22.74,22.35,22.42,75424,0
2014-09-11,22.25,22.45,22.2,22.4,38511,0
2014-09-12,22.16,22.53,21.83,22.31,112574,0
2014-09-15,22.52,22.52,22.14,22.4,76903,0
2014-09-16,22.46,22.52,21.99,22.15,205118,0
2014-09-17,22.05,22.05,21.53,21.85,136926,0
2014-09-18,21.78,21.93,21.55,21.72,242463,0
2014-09-19,21.75,21.86,21.54,21.65,534657,0
2014-09-22,21.65,21.93,21.63,21.85,88933,0
2014-09-23,21.81,22.06,21.62,21.92,88133,0
2014-09-24,21.92,22.47,21.83,22.3,51757,0
2014-09-25,22.42,22.6,22.03,22.46,107176,0
2014-09-26,22.38,23.32,22.34,23.17,132808,0
2014-09-29,23.07,23.1,22.34,22.57,136208,0
2014-09-30,22.67,22.97,22.16,22.71,685296,0
2014-10-01,22.65,22.65,22.13,22.27,108925,0
2014-10-02,22.3,22.99,21.84,22.66,48132,0
2014-10-03,22.75,22.88,22.51,22.82,93430,0
2014-10-06,22.88,22.98,22.61,22.63,58114,0
2014-10-07,22.48,22.77,22.41,22.62,49119,0
2014-10-08,22.59,23.25,22.48,23.1,74011,0
2014-10-09,23.05,23.29,22.74,22.83,37625,0
2014-10-10,22.69,23.45,22.48,22.51,52841,0
2014-10-13,22.59,22.99,22.45,22.85,61236,0
2014-10-14,23.01,23.29,22.72,23.07,68253,0
2014-10-15,22.8,22.94,22.3,22.86,119709,0
2014-10-16,22.96,23.24,22.72,22.92,139654,0
2014-10-17,23.14,23.14,22.58,22.72,49760,0
2014-10-20,22.7,22.81,22.5,22.8,24762,0
2014-10-21,22.8,23.08,22.62,22.96,91107,0
2014-10-22,22.84,22.95,22.49,22.55,101890,0
2014-10-23,22.64,22.81,22.35,22.65,205744,0
2014-10-24,22.79,23,22.47,22.73,113896,0
2014-10-27,22.71,23.02,22.59,22.63,74409,0
2014-10-28,22.68,23.68,22.66,23.31,69913,0
2014-10-29,23.49,23.49,22.86,23.13,35210,0
2014-10-30,23,23.09,22.83,22.97,143299,0
2014-10-31,23.29,23.3,22.85,22.95,96022,0
2014-11-03,23.13,23.13,22.79,22.9,16899,0
2014-11-04,22.95,23.17,22.7,22.88,48281,0
2014-11-05,22.92,22.94,22.67,22.81,43580,0
2014-11-06,22.82,22.9,22.82,22.87,35004,0
2014-11-07,22.93,22.98,22.49,22.87,73293,0
2014-11-10,22.85,22.9,22.8,22.86,21564,0
2014-11-11,22.78,22.93,22.71,22.84,70537,0
2014-11-12,22.71,22.93,22.2,22.4,295653,0
2014-11-13,22.32,22.9,22.32,22.89,146425,0
2014-11-14,22.94,23,22.69,22.95,166971,0
2014-11-17,22.98,23.05,22.85,23,51067,0
2014-11-18,23.08,23.29,23,23.03,26987,0
2014-11-19,22.95,23.12,22.64,22.79,53972,0
2014-11-20,22.82,23,22.71,22.98,42025,0
2014-11-21,23.24,23.44,22.98,23.11,163788,0
2014-11-24,23.22,23.38,23.17,23.37,51009,0
2014-11-25,23.36,23.89,23.31,23.75,231754,0
2014-11-26,23.82,24.25,23.75,24.21,120373,0
2014-11-28,24.06,24.74,24.06,24.18,56745,0
2014-12-01,24.04,24.24,23.82,24,29454,0
2014-12-02,24.01,24.33,23.86,24.3,48144,0
2014-12-03,24.22,24.5,24.22,24.4,61187,0
2014-12-04,24.19,24.57,24.11,24.42,66392,0
2014-12-05,24.33,24.52,24.08,24.47,68721,0
2014-12-08,24.36,24.96,24.36,24.82,135925,0
2014-12-09,24.51,24.7,24.27,24.44,111637,0
2014-12-10,24.2,24.43,23.97,24.19,91870,0
2014-12-11,24.24,24.59,24.1,24.45,82292,0
2014-12-12,24.24,24.49,24.22,24.38,42639,0
2014-12-15,24.58,24.8,24.25,24.48,76436,0
2014-12-16,24.57,24.81,24.21,24.34,134853,0
2014-12-17,24.31,24.56,23.93,24.5,59983,0
2014-12-18,24.68,24.83,24.21,24.64,83710,0
2014-12-19,24.56,24.73,24.3,24.45,288151,0
2014-12-22,24.41,24.67,24.4,24.56,41087,0
2014-12-23,24.6,24.88,24.48,24.86,60299,0
2014-12-24,24.96,24.96,24.68,24.72,8999,0
2014-12-26,24.89,25.03,24.57,24.69,133194,0
2014-12-29,24.56,25.02,24.43,24.57,75471,0
2014-12-30,24.54,24.97,24.53,24.76,37954,0
2014-12-31,24.71,24.91,24.54,24.64,42556,0
2015-01-02,24.74,24.74,23.44,23.77,74904,0
2015-01-05,23.55,23.92,23.46,23.49,32126,0
2015-01-06,23.63,23.97,22.66,22.76,115788,0
2015-01-07,22.9,22.9,22.49,22.75,100619,0
2015-01-08,22.88,23.87,22.84,23.59,176394,0
2015-01-09,23.52,23.99,23.3,23.64,83678,0
2015-01-12,23.5,23.93,23.23,23.29,118055,0
2015-01-13,23.49,23.5,22.84,23.16,101281,0
2015-01-14,23.07,23.38,22.43,22.53,108045,0
2015-01-15,22.66,22.66,22.05,22.29,55823,0
2015-01-16,22.22,22.88,22.06,22.65,49330,0
2015-01-20,22.6,22.63,21.95,22.12,28295,0
2015-01-21,22.01,22.42,21.53,21.76,195605,0
2015-01-22,21.68,22.14,21.68,22.07,128914,0
2015-01-23,22.01,22.57,21.89,22.53,74597,0
2015-01-26,22.6,23.15,22.31,23.02,125240,0
2015-01-27,22.97,22.97,22.3,22.68,83970,0
2015-01-28,22.78,22.99,22.37,22.96,153948,0
2015-01-29,22.9,22.92,22.15,22.89,229495,0
2015-01-30,23,23.37,22.4,22.59,261061,0
2015-02-02,22.62,23,22.42,22.78,294500,0
2015-02-03,22.96,23.12,22.83,23.01,140487,0
2015-02-04,23,23.18,22.89,23.01,96395,0
2015-02-05,23.12,23.61,22.97,23.54,293579,0
2015-02-06,23.61,24.15,23.6,24.1,59736,0
2015-02-09,23.97,24.95,23.88,23.91,86394,0
2015-02-10,23.95,24.08,23.71,24.03,36376,0
2015-02-11,24.09,24.34,23.74,24.22,39645,0
2015-02-12,24.12,24.59,24.11,24.17,71292,0
2015-02-13,24.23,24.38,23.84,23.98,65821,0
2015-02-17,24.07,24.28,23.96,24.16,67516,0
2015-02-18,24.03,24.05,23.62,23.74,89187,0
2015-02-19,23.57,23.97,23.49,23.5,34489,0
2015-02-20,23.5,24.04,22.88,23.92,268904,0
2015-02-23,23.97,24.01,23.58,24.01,31899,0
2015-02-24,24.03,24.71,23.93,23.98,58616,0
2015-02-25,23.98,24.51,23.87,24.2,84681,0
2015-02-26,24.13,24.44,24.01,24.35,122083,0
2015-02-27,24.2,25.5,24.2,25.4,174865,0
2015-03-02,25.47,25.55,25.05,25.25,77000,0
2015-03-03,25.06,26.13,24.96,26.1,291500,0
2015-03-04,25.95,26.07,25.46,26.04,75800,0
2015-03-05,26.26,27.49,25.98,26.8,753100,0
2015-03-06,26.92,27.09,26.69,26.9,262300,0
2015-03-09,26.9,27.74,26.8,27.4,459800,0
2015-03-10,27.2,27.34,26.92,27,183900,0
2015-03-11,27.08,27.24,26.75,26.89,356000,0
2015-03-12,27.07,27.12,26.69,27.04,284300,0
2015-03-13,27.06,27.53,26.89,27.14,243500,0
2015-03-16,27.43,27.43,26.8,26.95,236000,0
2015-03-17,26.95,27.05,26.7,26.9,265000,0
2015-03-18,26.92,27.01,26.57,26.97,328600,0
2015-03-19,26.79,27.12,26.71,26.84,215600,0
2015-03-20,26.9,27.24,26.86,27.09,1566000,0
2015-03-23,26.88,27.69,26.84,27.28,297300,0
2015-03-24,27.15,27.21,26.89,27.15,159500,0
2015-03-25,27.08,27.32,26.5,26.73,145100,0
2015-03-26,26.73,27.09,26.59,27.03,79600,0
2015-03-27,26.99,27.02,26.63,26.94,40200,0
2015-03-30,27,27.43,26.93,27.19,131000,0
2015-03-31,27.2,27.39,27.01,27.37,173600,0
2015-04-01,27.38,27.49,27.05,27.19,135700,0
2015-04-02,27.11,27.31,26.96,27.06,156500,0
2015-04-06,27,27.19,26.8,27.13,161700,0
2015-04-07,27.13,27.3,27.05,27.2,98776,0
2015-04-08,27.2,27.48,26.96,27.09,112100,0
2015-04-09,27.15,27.45,26.94,27.22,85910,0
2015-04-10,27.41,27.55,27.09,27.18,63200,0
2015-04-13,27.15,27.36,26.83,26.9,184600,0
2015-04-14,26.91,27.02,26.56,26.6,119000,0
2015-04-15,26.6,27.15,26.51,26.92,205943,0
2015-04-16,26.96,27.31,26.87,27.01,110632,0
2015-04-17,26.83,26.92,26.55,26.76,73900,0
2015-04-20,26.83,26.98,26.57,26.7,89896,0
2015-04-21,26.79,26.89,26.63,26.73,139090,0
2015-04-22,26.83,27.06,26.44,26.59,107352,0
2015-04-23,26.57,26.74,26.43,26.6,115900,0
2015-04-24,27.11,27.13,26.42,26.52,597600,0
2015-04-27,26.6,26.69,25.77,26.18,211700,0
2015-04-28,26.32,26.87,26.29,26.74,220200,0
2015-04-29,26.67,26.96,26.54,26.73,132900,0
2015-04-30,26.74,26.94,26.41,26.76,209900,0
2015-05-01,26.8,26.8,26.58,26.75,232200,0
2015-05-04,26.8,26.95,26.58,26.73,281000,0
2015-05-05,26.71,26.94,26.63,26.75,319700,0
2015-05-06,26.81,27.16,26.81,26.95,810059,0
2015-05-07,26.98,27.17,26.55,26.72,261186,0
2015-05-08,26.79,26.89,26.62,26.65,194900,0
2015-05-11,26.68,27.03,26.63,27.01,352500,0
2015-05-12,26.95,28.3,26.95,28.22,684984,0
2015-05-13,28.32,29.24,27.88,28.82,597200,0
2015-05-14,28.9,29.1,28.82,28.93,182500,0
2015-05-15,28.82,29.06,28.8,29.01,160956,0
2015-05-18,28.87,29.36,28.87,29.1,216952,0
2015-05-19,29.19,29.56,29,29.38,187600,0
2015-05-20,29.44,29.53,28.96,29.03,157400,0
2015-05-21,28.99,29.1,28.74,28.75,98400,0
2015-05-22,28.72,29,28.62,28.9,139900,0
2015-05-26,28.78,28.9,28.46,28.49,293940,0
2015-05-27,28.6,28.8,28.4,28.76,430700,0
2015-05-28,28.62,28.9,28.46,28.79,138543,0
2015-05-29,28.85,28.98,28.26,28.77,180000,0
2015-06-01,29.01,29.36,28.48,28.95,248600,0
2015-06-02,28.93,29.62,28.75,29.55,384999,0
2015-06-03,29.47,29.69,29.29,29.57,257900,0
2015-06-04,29.45,29.56,29.18,29.47,143000,0
2015-06-05,29.72,30.13,29.55,30,330500,0
2015-06-08,29.93,30.11,29.65,29.86,149700,0
2015-06-09,29.93,30.09,29.56,29.91,168081,0
2015-06-10,29.96,30.38,29.96,30.25,186321,0
2015-06-11,30.17,30.31,29.79,30,141773,0
2015-06-12,29.91,29.97,29.71,29.83,78300,0
2015-06-15,29.73,30.47,29.63,30.35,210300,0
2015-06-16,30.28,31.41,30.24,31.28,230200,0
2015-06-17,31.41,31.41,30.61,30.91,218400,0
2015-06-18,30.88,31.05,30.65,30.9,191100,0
2015-06-19,31.01,31.93,30.86,31.77,484500,0
2015-06-22,31.73,31.76,31.4,31.61,409200,0
2015-06-23,31.55,31.75,31.5,31.64,362527,0
2015-06-24,31.64,31.88,30.84,31.1,531300,0
2015-06-25,31.18,31.7,31.1,31.69,306000,0
2015-06-26,31.69,32.36,31.67,32.01,1604400,0
2015-06-29,32.05,32.17,31.58,31.66,436300,0
2015-06-30,31.89,31.89,31.42,31.8,175581,0
2015-07-01,32.09,32.55,31.7,32.52,265900,0
2015-07-02,32.49,32.56,31.56,31.6,266600,0
2015-07-06,31.7,31.93,31.31,31.89,217100,0
2015-07-07,31.75,31.75,31,31.36,198300,0
2015-07-08,31.19,31.33,30.44,30.76,192200,0
2015-07-09,31.21,31.58,31.13,31.45,206400,0
2015-07-10,31.66,32.07,31.56,31.97,298700,0
2015-07-13,32.1,32.27,31.88,32,246500,0
2015-07-14,31.94,33.09,31.94,32.95,514658,0
2015-07-15,33.09,33.32,32.78,33.09,286682,0
2015-07-16,33.25,33.44,32.87,33.02,221300,0
2015-07-17,32.94,32.95,32.36,32.89,146000,0
2015-07-20,32.89,33.17,32.8,32.88,121700,0
2015-07-21,32.78,33.38,32.7,32.97,145200,0
2015-07-22,33.27,35.99,33.1,34.65,695700,0
2015-07-23,34.78,34.86,33.73,34.16,279200,0
2015-07-24,33.96,34.41,33.56,34.24,150900,0
2015-07-27,34.09,34.67,33.38,33.59,239900,0
2015-07-28,33.67,33.96,33.35,33.7,183200,0
2015-07-29,33.65,34.43,33.18,34.33,321200,0
2015-07-30,34.25,34.74,34.04,34.59,188800,0
2015-07-31,34.54,35.17,34.27,34.73,230400,0
2015-08-03,34.76,35.52,34.31,34.98,210696,0
2015-08-04,35.03,35.14,34.5,34.72,208900,0
2015-08-05,34.74,35,34.22,34.58,172900,0
2015-08-06,34.38,34.7,34.08,34.22,167412,0
2015-08-07,33.97,34.38,33.75,34.04,155100,0
2015-08-10,34.13,34.66,33.97,34.58,214200,0
2015-08-11,34.21,34.32,33.68,33.8,163897,0
2015-08-12,33.71,33.71,32.73,33,183600,0
2015-08-13,32.92,33.28,32.8,33.1,102900,0
2015-08-14,33.06,33.84,32.95,33.75,131500,0
2015-08-17,33.67,34.2,33.42,33.83,129700,0
2015-08-18,33.83,34.24,33.6,33.71,84400,0
2015-08-19,33.52,33.86,33.15,33.5,90500,0
2015-08-20,33.27,33.27,32.83,32.87,156100,0
2015-08-21,32.29,32.3,31.47,31.9,298100,0
2015-08-24,30.4,32.05,30.13,30.97,383124,0
2015-08-25,31.76,32.01,30.87,30.97,206600,0
2015-08-26,31.52,32.05,30.97,32.01,288200,0
2015-08-27,32,33.02,31.89,32.42,367100,0
2015-08-28,32.35,33.1,32.28,33.06,144900,0
2015-08-31,32.92,33.34,32.72,32.98,151000,0
2015-09-01,32.38,32.56,31.82,31.99,223800,0
2015-09-02,32.37,32.8,32.24,32.77,231100,0
2015-09-03,32.75,33.19,32.75,32.9,201000,0
2015-09-04,32.62,32.99,32.38,32.82,197000,0
2015-09-08,33.41,33.68,33.05,33.25,170300,0
2015-09-09,33.5,33.65,32.88,32.93,203600,0
2015-09-10,32.95,33.61,32.95,33.34,208019,0
2015-09-11,33.27,33.79,33.19,33.69,93700,0
2015-09-14,33.72,34.08,33.51,33.74,88100,0
2015-09-15,33.75,34.07,33.56,33.95,101000,0
2015-09-16,33.96,34.12,33.5,33.59,90000,0
2015-09-17,33.49,33.96,32.87,33.09,154200,0
2015-09-18,32.76,32.98,32.54,32.77,231600,0
2015-09-21,32.95,33.21,32.57,32.76,110800,0
2015-09-22,32.53,32.61,32.1,32.42,82600,0
2015-09-23,32.47,32.96,32.2,32.7,68000,0
2015-09-24,32.54,33,32.33,32.93,122311,0
2015-09-25,33.27,33.62,32.62,32.66,201700,0
2015-09-28,32.57,32.98,32.47,32.75,170027,0
2015-09-29,32.83,32.92,32.35,32.65,123500,0
2015-09-30,32.81,33.11,32.27,32.62,205400,0
2015-10-01,32.69,32.76,32.02,32.6,102600,0
2015-10-02,32.07,33.07,31.33,33.05,196900,0
2015-10-05,33.05,33.23,32.82,33.1,141981,0
2015-10-06,33.04,33.06,32.27,32.3,160500,0
2015-10-07,32.41,32.97,32.16,32.97,101200,0
2015-10-08,32.87,33.12,32.48,33.09,67300,0
2015-10-09,33.22,33.37,32.16,32.3,185200,0
2015-10-12,32.34,32.7,32.2,32.64,113826,0
2015-10-13,32.28,32.59,31.87,31.89,249400,0
2015-10-14,31.92,32.01,30.6,30.79,164500,0
2015-10-15,30.97,31.48,30.74,31.43,339800,0
2015-10-16,31.58,32.31,31.58,32.07,215500,0
2015-10-19,32.03,32.39,31.87,32.07,118600,0
2015-10-20,32.11,32.63,31.905,32.61,117704,0
2015-10-21,32.75,33.05,32.24,32.95,315700,0
2015-10-22,33.03,33.64,33.02,33.37,292300,0
2015-10-23,33.6,35.58,33.6,35.18,654000,0
2015-10-26,35,35.12,34.62,34.92,194600,0
2015-10-27,34.81,35.13,33.92,34.28,361900,0
2015-10-28,34.3,35.22,34.29,35.08,361300,0
2015-10-29,35.07,36.06,35,35.82,307300,0
2015-10-30,36.13,36.67,35.09,35.56,405700,0
2015-11-02,35.55,36.29,35.32,36.14,283652,0
2015-11-03,36.06,36.87,35.91,36.43,277700,0
2015-11-04,36.48,36.5,35.69,35.78,257191,0
2015-11-05,35.8,36.36,35.44,36.15,196200,0
2015-11-06,36.57,37.71,36.46,37.7,364400,0
2015-11-09,37.82,38.19,37.66,37.76,354677,0
2015-11-10,37.77,37.8,37.28,37.58,248800,0
2015-11-11,37.77,38.02,36.9,37.05,153500,0
2015-11-12,36.86,36.96,36.31,36.7,134300,0
2015-11-13,36.65,36.83,36.29,36.29,161900,0
2015-11-16,36.3,36.71,35.98,36.4,375800,0
2015-11-17,36.5,37.56,36.45,37.25,223300,0
2015-11-18,37.38,37.8,37.12,37.6,392400,0
2015-11-19,37.54,38.06,37.53,37.71,212000,0
2015-11-20,37.92,38.44,37.53,38.3,300300,0
2015-11-23,38.31,38.76,38.31,38.56,332100,0
2015-11-24,38.3,38.88,38.3,38.85,430700,0
2015-11-25,39,39.17,38.54,38.98,216700,0
2015-11-27,38.92,39.06,38.67,39.05,94300,0
2015-11-30,39.23,39.38,38.34,38.95,213200,0
2015-12-01,39.05,39.08,38.38,38.8,109195,0
2015-12-02,38.93,38.93,38.12,38.24,118277,0
2015-12-03,38.36,38.72,37.92,38.06,476163,0
2015-12-04,38.08,38.64,37.88,38.39,144200,0
2015-12-07,38.36,38.63,37.31,37.34,189700,0
2015-12-08,37.19,37.34,36.62,36.95,197851,0
2015-12-09,36.83,36.99,35.9,36.29,235400,0
2015-12-10,36.36,36.78,36.19,36.5,113600,0
2015-12-11,36.12,36.41,35.99,36.26,185200,0
2015-12-14,35.99,36.77,35.76,36.18,218622,0
2015-12-15,36.45,37.28,36.45,37,135400,0
2015-12-16,37.1,37.34,36.63,37.1,109800,0
2015-12-17,37.2,37.34,36.52,36.6,113200,0
2015-12-18,36.35,36.35,35.24,35.39,323100,0
2015-12-21,35.53,35.83,34.93,35.24,196000,0
2015-12-22,35.35,35.48,34.91,35.46,204096,0
2015-12-23,35.57,35.72,35.33,35.72,70700,0
2015-12-24,35.73,35.83,35.51,35.62,42733,0
2015-12-28,35.59,35.77,34.86,35.32,111270,0
2015-12-29,35.51,36.11,35.51,36.07,71580,0
2015-12-30,35.96,36.59,35.91,36.29,116015,0
2015-12-31,36.16,36.55,35.78,35.79,117539,0
2016-01-04,35.29,35.29,34,34.35,284454,0
2016-01-05,34.43,35.08,34.22,34.89,282778,0
2016-01-06,34.65,34.82,34.4121,34.7,147498,0
2016-01-07,34.66,34.82,33.55,33.64,220182,0
2016-01-08,33.96,34,32.58,32.62,162145,0
2016-01-11,32.7,32.99,32.325,32.72,110756,0
2016-01-12,33,33.06,32,32.54,233057,0
2016-01-13,32.71,32.71,31.23,31.48,231137,0
2016-01-14,31.63,32.57,31.25,31.8,196396,0
2016-01-15,31.04,31.25,29.86,31.13,319005,0
2016-01-19,31.39,31.69,30.34,30.82,200600,0
2016-01-20,30.4,31.09,30,30.61,226224,0
2016-01-21,30.68,30.94,30.38,30.5,139422,0
2016-01-22,30.82,31.0623,30.55,30.99,104789,0
2016-01-25,30.81,30.87,30.05,30.08,141611,0
2016-01-26,30.46,31.41,30.37,31.17,345966,0
2016-01-27,32,33.5,31.81,32.64,545672,0
2016-01-28,33,33.45,32.78,33,287716,0
2016-01-29,33.11,33.69,32.74,33.62,305273,0
2016-02-01,33.44,33.87,32.9379,33.36,341285,0
2016-02-02,32.97,33.16,32.49,32.72,193152,0
2016-02-03,33.01,33.14,31.75,32.91,202564,0
2016-02-04,32.85,33.17,31.83,32.02,116415,0
2016-02-05,32.07,32.475,31.14,31.23,178098,0
2016-02-08,31.32,31.46,29.84,30.3,167399,0
2016-02-09,29.9,30.56,29.83,30.24,137998,0
2016-02-10,30.51,31.13,30.03,30.05,100673,0
2016-02-11,29.48,29.68,28.64,28.71,240503,0
2016-02-12,29.14,30.14,29.05,30.1,117283,0
2016-02-16,30.56,31.09,29.9,30.73,118048,0
2016-02-17,31,31.07,30.49,30.69,125414,0
2016-02-18,30.79,30.97,30.25,30.28,122334,0
2016-02-19,30.18,30.7609,30.15,30.41,86720,0
2016-02-22,30.71,30.88,30.38,30.4,84897,0
2016-02-23,30.33,30.52,29.78,29.79,118787,0
2016-02-24,29.56,30.14,29.08,30.03,134155,0
2016-02-25,30.06,30.2558,29.83,30.05,83847,0
2016-02-26,30.29,30.75,30.29,30.59,57298,0
2016-02-29,30.59,30.62,29.96,30.01,124499,0
2016-03-01,30.26,30.96,30.11,30.92,60848,0
2016-03-02,30.95,31.1699,30.69,31.11,77352,0
2016-03-03,31.14,31.79,31.105,31.78,109204,0
2016-03-04,31.86,32.2205,31.64,32.14,104652,0
2016-03-07,31.99,32.64,31.8,32.64,110404,0
2016-03-08,32.33,32.55,32.13,32.49,206873,0
2016-03-09,32.63,32.93,32.4,32.49,186463,0
2016-03-10,32.64,32.827,31.86,32.09,172104,0
2016-03-11,32.31,33.29,32.1201,33.25,90071,0
2016-03-14,33.1,33.45,32.905,33.09,140529,0
2016-03-15,32.9,33.02,32.54,32.9,282416,0
2016-03-16,32.65,33.74,32.65,32.85,296433,0
2016-03-17,32.77,33,31.89,32.93,115864,0
2016-03-18,33.19,33.25,32.7,32.73,212528,0
2016-03-21,32.73,32.87,32.19,32.6,175221,0
2016-03-22,32.35,32.82,32.17,32.64,83423,0
2016-03-23,32.52,32.61,32.16,32.19,111257,0
2016-03-24,32.04,32.6,31.69,32.57,89357,0
2016-03-28,32.85,32.85,32.2,32.44,70076,0
2016-03-29,32.3,33.04,31.96,33,105226,0
2016-03-30,33.03,33.39,32.93,33.07,190942,0
2016-03-31,33,33.41,32.65,33.26,168687,0
2016-04-01,33.08,33.09,31.56,32.56,372853,0
2016-04-04,32.48,33.18,31.69,32.13,346359,0
2016-04-05,31.91,32.8,31.6426,32.15,163110,0
2016-04-06,32.21,32.21,31.22,31.46,305050,0
2016-04-07,31.18,31.45,30.42,30.5,275311,0
2016-04-08,30.76,31.1,30.23,30.54,209117,0
2016-04-11,30.77,31.09,30.48,30.9,167325,0
2016-04-12,30.88,31.36,30.67,31.25,218462,0
2016-04-13,31.49,32.75,31.28,32.67,216636,0
2016-04-14,32.66,33.36,32.55,33.1,120193,0
2016-04-15,33.1,33.31,32.85,33.06,149580,0
2016-04-18,32.91,33.61,32.91,33.39,128863,0
2016-04-19,33.55,33.55,33.1,33.36,61360,0
2016-04-20,33.32,34.4,33.22,34.36,117229,0
2016-04-21,34.53,34.53,33.77,34.17,201759,0
2016-04-22,33.95,34.15,32.5065,33.65,304583,0
2016-04-25,33.66,34.29,33.5,34.17,385737,0
2016-04-26,34.34,35.2,34.32,34.98,504720,0
2016-04-27,34.92,35.36,34.73,35.18,421271,0
2016-04-28,35,35.35,34.73,34.78,172182,0
2016-04-29,34.61,35.1,34.48,34.95,146783,0
2016-05-02,35.14,35.69,34.92,35.63,205719,0
2016-05-03,35.2,35.33,34.32,34.75,387052,0
2016-05-04,34.59,35.35,34.33,34.58,207419,0
2016-05-05,34.8,35.19,34.22,34.22,143354,0
2016-05-06,34.01,34.3,33.89,34.22,132763,0
2016-05-09,34.12,34.4,33.84,33.84,145611,0
2016-05-10,34.04,34.54,33.94,34.27,100623,0
2016-05-11,34.15,34.73,34.15,34.42,181837,0
2016-05-12,34.44,34.82,33.74,33.96,146754,0
2016-05-13,33.91,34.42,33.54,33.76,122708,0
2016-05-16,33.75,34.72,33.75,34.47,124325,0
2016-05-17,34.47,34.94,34.13,34.26,253953,0
2016-05-18,34.07,35.63,34.07,35.54,230205,0
2016-05-19,35.4,35.86,34.73,35.06,120093,0
2016-05-20,35.19,35.533,35.13,35.41,67471,0
2016-05-23,35.52,35.79,35.23,35.49,127251,0
2016-05-24,35.63,36.7599,35.63,36.42,311964,0
2016-05-25,36.74,37.27,36.66,37.26,226889,0
2016-05-26,37.47,37.5399,36.9,36.92,169717,0
2016-05-27,36.92,37.26,36.86,37.15,79979,0
2016-05-31,37.4,37.41,36.96,36.97,124065,0
2016-06-01,36.66,37.18,36.4701,37,221813,0
2016-06-02,36.99,37.55,36.85,37.38,233515,0
2016-06-03,36.91,36.91,35.755,36.6,280171,0
2016-06-06,36.66,37.75,36.66,37.27,288576,0
2016-06-07,37.2,37.25,36.69,36.7,164136,0
2016-06-08,36.65,37.03,36.56,36.89,131034,0
2016-06-09,36.6,36.66,35.81,36.26,142236,0
2016-06-10,35.9,36.12,35.41,35.9,143767,0
2016-06-13,35.57,36.105,35.18,35.26,215378,0
2016-06-14,35.15,35.4837,34.42,34.69,213014,0
2016-06-15,34.79,35.16,34.44,34.48,137951,0
2016-06-16,34.32,34.47,33.81,34.11,142537,0
2016-06-17,34.28,34.5,33.9,34.38,228733,0
2016-06-20,35.03,35.43,34.46,34.47,229583,0
2016-06-21,34.46,34.74,34.12,34.71,130255,0
2016-06-22,34.72,35.09,34.47,34.5,254372,0
2016-06-23,34.99,35.44,34.65,35.25,207741,0
2016-06-24,33.65,34.04,33.19,33.2,610962,0
2016-06-27,32.54,32.83,31.98,32.18,242039,0
2016-06-28,32.67,33.33,32.28,33.01,482404,0
2016-06-29,33.46,33.63,33.13,33.41,296697,0
2016-06-30,33.54,34.06,33.43,34,162555,0
2016-07-01,33.95,34.18,33.64,33.89,140883,0
2016-07-05,33.57,33.64,33.04,33.41,152760,0
2016-07-06,33.03,33.81,33.03,33.74,153657,0
2016-07-07,33.67,34,33.31,33.7,268105,0
2016-07-08,34,34.55,33.94,34.41,176637,0
2016-07-11,34.5,34.91,34.48,34.8,206244,0
2016-07-12,35,36.32,34.99,36.11,349363,0
2016-07-13,36.14,36.705,35.925,36.14,197799,0
2016-07-14,36.59,36.92,36.34,36.42,141943,0
2016-07-15,36.7,36.71,36.31,36.49,116044,0
2016-07-18,36.37,36.6,36.17,36.18,111886,0
2016-07-19,36.05,36.565,36.05,36.29,55679,0
2016-07-20,36.3,36.3,35.39,35.4,345746,0
2016-07-21,35.31,35.31,34.85,35.11,177632,0
2016-07-22,35.15,36.56,35.13,36.22,166952,0
2016-07-25,36.26,36.6,35.79,35.82,160335,0
2016-07-26,35.74,36.14,35.74,36.01,79175,0
2016-07-27,36.02,36.22,35.75,35.85,84897,0
2016-07-28,35.93,35.93,35.5,35.57,67957,0
2016-07-29,35.39,35.5,34.84,34.97,202724,0
2016-08-01,34.99,35.14,34.6,34.75,113702,0
2016-08-02,34.8,34.865,34.245,34.45,140474,0
2016-08-03,34.98,34.99,34.57,34.96,134197,0
2016-08-04,34.85,35.07,34.77,34.86,131758,0
2016-08-05,35.18,36.29,35.18,36.22,314009,0
2016-08-08,36.05,36.22,35.86,36.11,318882,0
2016-08-09,35.99,36.55,35.87,36.54,145377,0
2016-08-10,36.43,36.48,36.19,36.34,220174,0
2016-08-11,36.38,36.72,36.16,36.69,106655,0
2016-08-12,36.42,36.67,36.175,36.63,118844,0
2016-08-15,36.56,37.02,36.5,37,283896,0
2016-08-16,36.97,37.15,36.81,37,156618,0
2016-08-17,36.86,37.24,36.86,37.15,129528,0
2016-08-18,37.22,37.45,37.15,37.41,97508,0
2016-08-19,37.39,37.52,37.21,37.45,104111,0
2016-08-22,37.41,37.6,37.15,37.6,126291,0
2016-08-23,37.7,37.96,37.7,37.9,183986,0
2016-08-24,37.98,38,37.46,37.61,136027,0
2016-08-25,37.6,37.96,37.58,37.84,76881,0
2016-08-26,37.95,38.2,37.74,38,115166,0
2016-08-29,37.95,38.255,37.9,37.96,116136,0
2016-08-30,38.4,38.4,37.95,38.1,145256,0
2016-08-31,38.17,38.36,37.83,38.3,134846,0
2016-09-01,38.44,38.49,37.88,38.4,83265,0
2016-09-02,38.46,38.56,38.2,38.53,93664,0
2016-09-06,38.63,38.76,38.25,38.4,281722,0
2016-09-07,38.3,38.85,38.1801,38.78,255799,0
2016-09-08,38.7,38.96,38.61,38.94,240078,0
2016-09-09,38.76,39.16,38.6,38.63,229842,0
2016-09-12,38.33,38.74,38.02,38.67,195479,0
2016-09-13,38.25,38.51,37.85,38.29,162531,0
2016-09-14,38.32,38.63,38.13,38.3,155118,0
2016-09-15,38.27,38.76,38.27,38.72,197272,0
2016-09-16,38.67,38.7,37.94,38,1165290,0
2016-09-19,38.05,38.55,37.875,38,304779,0
2016-09-20,38.15,38.35,37.98,38.09,168683,0
2016-09-21,38.1,38.36,37.7,37.86,223269,0
2016-09-22,37.86,38.61,37.67,38.59,291775,0
2016-09-23,39,39.44,38.6,39.4,353472,0
2016-09-26,39.34,39.34,38.04,38.09,731805,0
2016-09-27,37.87,38.61,37.86,38.55,148939,0
2016-09-28,38.76,38.82,38.31,38.73,277999,0
2016-09-29,38.79,38.99,37.98,38.14,142766,0
2016-09-30,38.36,38.62,38.08,38.43,232790,0
2016-10-03,38.12,38.18,37.59,37.66,148268,0
2016-10-04,37.8,38.2425,37.68,38.02,192865,0
2016-10-05,38,38.72,37.99,38.39,291084,0
2016-10-06,38.53,38.53,38.1,38.26,197962,0
2016-10-07,38.18,38.36,37.99,38.22,217611,0
2016-10-10,38.2,38.69,38.2,38.48,166038,0
2016-10-11,38.39,38.5,37.71,38,83261,0
2016-10-12,37.86,38.05,37.55,37.57,125503,0
2016-10-13,37.27,37.52,36.5,36.85,126168,0
2016-10-14,37.12,37.73,36.91,37.46,260112,0
2016-10-17,37.5,37.5,37.1,37.1,97861,0
2016-10-18,37.5,37.5,37.05,37.5,94154,0
2016-10-19,37.45,37.75,37.3,37.5,298212,0
2016-10-20,37.5,37.55,37.1,37.15,194572,0
2016-10-21,37.25,38.15,36.65,37.5,210570,0
2016-10-24,37.55,38.15,37.5,37.6,382595,0
2016-10-25,37.5,37.6,37.2,37.35,138643,0
2016-10-26,37.2,37.6,37.1,37.25,294604,0
2016-10-27,37.4,37.55,37.2,37.25,210964,0
2016-10-28,37.15,37.275,36.6,36.95,156625,0
2016-10-31,36.95,37.4,36.8,37.3,249753,0
2016-11-01,37.3,37.65,36.35,36.7,172053,0
2016-11-02,36.6,36.6,35.55,35.7,103129,0
2016-11-03,35.75,36.05,35.65,35.8,93230,0
2016-11-04,35.95,36.2,35.7,35.9,226700,0
2016-11-07,36.55,37.1,36.425,36.7,334969,0
2016-11-08,36.65,36.75,36.15,36.55,227298,0
2016-11-09,37.2,38.45,36.8,38.4,604189,0
2016-11-10,38.7,40.1,38.65,39.75,543050,0
2016-11-11,39.55,40.35,39.4,40,899518,0
2016-11-14,40.1,41.06,40.025,40.1,544752,0
2016-11-15,39.7,40.4,39.05,40.2,413931,0
2016-11-16,39.9,40.15,39.6,39.75,304106,0
2016-11-17,39.95,40.475,39.9,40.45,308104,0
2016-11-18,40.5,41.2,40.25,41.2,357592,0
2016-11-21,41.55,41.75,41.025,41.55,475118,0
2016-11-22,41.85,42.45,41.65,42.4,597780,0
2016-11-23,42.5,42.65,42.125,42.6,609205,0
2016-11-25,42.7,43.05,42.1972,43.05,120875,0
2016-11-28,42.85,43.2,42.575,42.95,446249,0
2016-11-29,43.15,43.65,42.85,43.55,596668,0
2016-11-30,43.8,44.35,43.6,44.25,432082,0
2016-12-01,44.55,45.15,44.5,44.95,482893,0
2016-12-02,44.9,45.15,44.4,44.7,739318,0
2016-12-05,44.95,45.35,44.8,44.9,447644,0
2016-12-06,45.15,46,45.15,45.85,770059,0
2016-12-07,45.8,46.55,45.6,46.45,435946,0
2016-12-08,46.65,47.1,46.45,46.85,382207,0
2016-12-09,46.95,47.25,46.3,47.25,512435,0
2016-12-12,47.25,47.6,46.75,46.9,430168,0
2016-12-13,47.1,47.25,46.4,46.75,418600,0
2016-12-14,46.45,47.025,46.1,46.4,300887,0
2016-12-15,46.45,46.95,46.2,46.4,491986,0
2016-12-16,46.45,46.5,45.85,46.4,1333556,0
2016-12-19,46.35,46.45,45.8,45.9,534106,0
2016-12-20,46,46.65,45.85,46.25,350698,0
2016-12-21,46.4,47.45,46.1,47.25,273424,0
2016-12-22,47.2,47.85,47,47.8,232619,0
2016-12-23,47.9,48.25,47.55,48.15,188103,0
2016-12-27,48.35,48.9,48.05,48.8,255978,0
2016-12-28,48.8,48.8,48.15,48.15,223939,0
2016-12-29,48.25,48.45,47.525,47.85,195325,0
2016-12-30,47.9,48.1,47.3,47.7,178552,0
2017-01-03,48.45,48.6,47.35,48.05,216422,0
2017-01-04,48.2,49.05,47.85,49.05,213642,0
2017-01-05,48.95,48.95,47.8,48.35,283131,0
2017-01-06,48.65,48.9,48.05,48.7,180878,0
2017-01-09,48.35,48.35,47.6,47.65,250853,0
2017-01-10,47.7,48.45,47.6,48.2,159618,0
2017-01-11,47.8,47.95,46.775,47.95,331405,0
2017-01-12,47.85,47.85,46.5,46.85,218280,0
2017-01-13,47.25,48.15,46.75,47.2,182553,0
2017-01-17,46.7,46.7,45.25,45.4,298754,0
2017-01-18,45.5,46.05,45.05,46,301677,0
2017-01-19,46,46.4,45.5,45.7,232220,0
2017-01-20,45.7,46.15,45.6,45.7,203779,0
2017-01-23,45.6,45.85,45,45.5,145451,0
2017-01-24,45.65,46.65,45.3462,46.55,158714,0
2017-01-25,47.1,47.35,46.5,46.9,221863,0
2017-01-26,48.15,49.4,47.7,48.25,370407,0
2017-01-27,48.05,48.35,47.2,47.25,256319,0
2017-01-30,46.95,46.95,45.85,46.6,230772,0
2017-01-31,46.2,47.1,46.2,46.95,424931,0
2017-02-01,47.4,47.9,45.9,45.95,201556,0
2017-02-02,45.6,45.95,45.1,45.3,276760,0
2017-02-03,46.1,46.575,45.8,46.4,169125,0
2017-02-06,46.1,46.55,45.9,46,206134,0
2017-02-07,46.05,46.15,45.275,45.45,207063,0
2017-02-08,45.1,45.1,44.45,44.85,222616,0
2017-02-09,44.9,46.1,44.9,46,283047,0
2017-02-10,46.25,46.5,45.8,46.35,318930,0
2017-02-13,46.45,46.9,46.15,46.7,618139,0
2017-02-14,46.45,47.7,46.3,47.65,217468,0
2017-02-15,47.7,48.55,47.4,48.5,310186,0
2017-02-16,48.4,49,48.25,49,432638,0
2017-02-17,48.7,49.3,48.15,49.2,324014,0
2017-02-21,49.25,50.1,49.15,50.05,424017,0
2017-02-22,49.9,50.15,49.45,49.95,332679,0
2017-02-23,50.05,50.05,48.7,49.75,225694,0
2017-02-24,49.05,49.75,49,49.2,362638,0
2017-02-27,49.4,49.6,48.925,49.05,290754,0
2017-02-28,48.85,49.1,48.6,48.6,324978,0
2017-03-01,49.6,50.325,49.45,49.6,233817,0
2017-03-02,49.6,49.6,48.3,48.6,210622,0
2017-03-03,48.8,48.95,48.4,48.75,184611,0
2017-03-06,48.4,49.125,48.35,48.8,278876,0
2017-03-07,48.8,49.25,48.7,48.9,227594,0
2017-03-08,49.55,49.75,49.1,49.45,365697,0
2017-03-09,49.5,49.8,49.2,49.55,358314,0
2017-03-10,49.85,49.85,48.4,48.7,232559,0
2017-03-13,48.6,49.05,48.5,48.8,256168,0
2017-03-14,48.3,48.8,48,48.65,179431,0
2017-03-15,48.8,49.025,48.1,48.55,246729,0
2017-03-16,48.8,49.05,48.35,48.7,184338,0
2017-03-17,48.75,49.8,48.4,49.35,753533,0
2017-03-20,49.3,49.3,48.6,48.6,262113,0
2017-03-21,49,49,46.85,47.4,1022525,0
2017-03-22,47.1,47.4,46.4,46.8,399530,0
2017-03-23,46.7,47.85,46.7,47.25,251872,0
2017-03-24,47.4,47.85,46.85,46.95,413593,0
2017-03-27,46.25,47.1,45.6,47,229774,0
2017-03-28,46.9,47.9,46.85,47.85,202025,0
2017-03-29,47.8,47.95,47.25,47.8,149118,0
2017-03-30,47.75,49.7,47.75,49.5,183368,0
2017-03-31,49.25,49.9,48.9,49.55,293949,0
2017-04-03,49.55,49.75,48.25,49.4,283986,0
2017-04-04,49.25,49.6,49.05,49.35,221914,0
2017-04-05,49.85,49.9,48.65,48.65,253017,0
2017-04-06,48.8,49.075,48.3,48.95,183985,0
2017-04-07,48.5,49,48.1,48.85,192069,0
2017-04-10,48.85,49.1,47.7,47.7,187919,0
2017-04-11,47.55,48.05,47.35,48.05,197095,0
2017-04-12,47.9,47.9,47.3,47.45,191601,0
2017-04-13,47.35,47.525,46.65,46.75,180242,0
2017-04-17,46.95,47.5,46.55,47.5,122435,0
2017-04-18,47.2,47.55,46.55,47.25,144452,0
2017-04-19,47.4,48.15,47.3,47.5,123612,0
2017-04-20,47.7,48.5,47.55,48.45,202018,0
2017-04-21,47.8,47.86,46.85,47,416447,0
2017-04-24,48,48.7,47.9,48,424135,0
2017-04-25,48.35,48.75,48.2,48.3,255150,0
2017-04-26,48.3,49.475,48.3,49.05,319768,0
2017-04-27,49.1,49.1,48.2,48.35,151679,0
2017-04-28,48.55,48.55,47.2,47.25,222016,0
2017-05-01,47.2,48.15,46.95,47.7,187827,0
2017-05-02,47.7,47.9,46.9,47.15,154894,0
2017-05-03,46.85,47.5,46.6,47.4,143755,0
2017-05-04,47.8,48.35,47.3,47.75,185891,0
2017-05-05,47.8,47.8,46.85,47.45,143974,0
2017-05-08,47.4,48.05,47.4,47.85,230809,0
2017-05-09,47.9,48.25,47.35,47.55,204056,0
2017-05-10,47.45,47.85,46.95,47.6,185198,0
2017-05-11,47.45,47.8,46.95,47.05,172558,0
2017-05-12,46.75,46.95,46,46.95,132221,0
2017-05-15,47.1,47.7,47.1,47.55,169435,0
2017-05-16,47.75,47.75,46.95,47.55,175222,0
2017-05-17,46.4,46.7,45.25,45.45,190087,0
2017-05-18,45.35,46.5,45.35,46.45,267188,0
2017-05-19,46.3,46.7,45.75,45.8,242660,0
2017-05-22,45.9,46.4,45.6,46.35,140223,0
2017-05-23,46.4,47.15,46,46.9,136697,0
2017-05-24,47,47.2,46.75,46.95,147429,0
2017-05-25,47,47.45,46.75,46.8,121472,0
2017-05-26,46.7,46.75,46.2,46.25,128060,0
2017-05-30,46,46,44.7,45.3,307895,0
2017-05-31,45.4,45.85,44.45,45.8,321557,0
2017-06-01,46.05,46.925,45.55,46.8,263292,0
2017-06-02,46.45,47.425,46.45,46.8,284696,0
2017-06-05,46.95,47.3,46.7,46.8,148993,0
2017-06-06,46.2,46.25,45.65,45.8,280955,0
2017-06-07,45.95,46.6,45.85,46.3,233139,0
2017-06-08,46.35,47.75,46.3,47.2,367573,0
2017-06-09,47.6,48.8,47.6,48.15,547769,0
2017-06-12,48.15,48.45,46.95,47.35,283609,0
2017-06-13,47.5,48.1,47.3,47.75,300535,0
2017-06-14,47.35,47.95,46.8,47.6,206246,0
2017-06-15,47.2,48,47.2,47.8,236949,0
2017-06-16,47.45,47.6,46.95,47.05,814906,0
2017-06-19,47.25,47.75,47.2,47.4,267447,0
2017-06-20,47.25,47.425,47.05,47.15,253303,0
2017-06-21,47.3,47.4,46.95,47.05,335316,0
2017-06-22,47.05,47.2,46.5,46.65,282670,0
2017-06-23,46.8,46.9,45.8,46.05,715898,0
2017-06-26,46.1,46.55,45.6,46,180382,0
2017-06-27,46.15,46.95,46.15,46.35,165582,0
2017-06-28,46.55,47.45,46.55,47.4,179868,0
2017-06-29,48.15,48.3,47.15,48.05,273650,0
2017-06-30,48.2,48.2,47.25,47.75,233156,0
2017-07-03,48,49,47.95,48.9,119430,0
2017-07-05,48.9,48.9,48,48.3,167090,0
2017-07-06,48.45,48.65,47.85,48.3,138295,0
2017-07-07,48.6,48.9,48.05,48.4,161149,0
2017-07-10,48.4,48.475,47.75,47.85,140195,0
2017-07-11,47.8,47.8,46.9,47.3,227799,0
2017-07-12,47.25,47.8,47,47.6,166422,0
2017-07-13,47.6,47.9,46.45,47.3,157755,0
2017-07-14,46.75,47.5,46.55,47.35,166960,0
2017-07-17,47.6,48,47.1,47.8,146236,0
2017-07-18,47.5,47.8,47.3,47.6,113298,0
2017-07-19,47.75,48.05,47.25,47.5,268789,0
2017-07-20,47.55,48,47.25,47.75,123387,0
2017-07-21,48.1,48.1,47.05,47.2,155073,0
2017-07-24,47.05,47.75,46.7,47.65,127649,0
2017-07-25,48.2,48.45,47.9,48,442022,0
2017-07-26,48.9,48.9,47.2,47.25,274468,0
2017-07-27,47.35,47.9,46.75,47.2,253078,0
2017-07-28,47.15,47.3,46.6,47,223477,0
2017-07-31,47.1,47.45,46.7,47.15,295475,0
2017-08-01,47.45,47.75,47.05,47.1,182152,0
2017-08-02,47.15,47.55,47,47.05,272525,0
2017-08-03,47,47.3,46.8,47.15,228411,0
2017-08-04,47.3,48.1,47.2,47.35,158093,0
2017-08-07,47.4,47.45,46.95,47.1,121471,0
2017-08-08,47,47.4,46.7,46.7,195844,0
2017-08-09,46.2,46.55,45.25,45.5,269954,0
2017-08-10,45.1,45.4,44.25,44.25,270853,0
2017-08-11,43.95,44.45,43.25,43.65,247363,0
2017-08-14,44.1,45.3,44.1,45.25,361322,0
2017-08-15,45.55,45.7,44.9,44.9,295711,0
2017-08-16,45.05,45.2,44.55,44.8,370981,0
2017-08-17,44.7,44.8,43.2,43.3,222561,0
2017-08-18,42.85,43.45,42.7,43.2,199834,0
2017-08-21,43.15,43.3,42.7,43.05,252858,0
2017-08-22,43.15,43.65,43,43.25,305699,0
2017-08-23,43,43.6,42.9,43.45,149027,0
2017-08-24,43.65,43.65,43.2,43.6,79477,0
2017-08-25,43.8,44.35,43.45,44,149470,0
2017-08-28,44.3,44.3,43.25,43.6,192624,0
2017-08-29,43.3,43.75,42.95,43.55,202448,0
2017-08-30,43.65,44.05,43.4985,43.75,167351,0
2017-08-31,43.85,44.1,43.5,43.6,199495,0
2017-09-01,43.75,44.2,43.575,43.65,80084,0
2017-09-05,43.4,43.6,42.35,42.55,253387,0
2017-09-06,42.6,42.8,41.625,41.7,356609,0
2017-09-07,41.45,41.65,39.9,40.6,380653,0
2017-09-08,40.35,41.6,40.35,41.45,254201,0
2017-09-11,42.1,43.15,42.05,43.1,288784,0
2017-09-12,43.2,43.8,42.9,43.75,148736,0
2017-09-13,43.7,44,43.4,44,250374,0
2017-09-14,44.1,44.55,43.425,43.6,152249,0
2017-09-15,43.65,43.75,43.1,43.75,388492,0
2017-09-18,43.85,44.62,43.85,44.35,115633,0
2017-09-19,44.3,44.6,44.1,44.3,295677,0
2017-09-20,44.3,45.75,44,45.35,295771,0
2017-09-21,45.4,46.05,45.25,45.95,210385,0
2017-09-22,45.8,46.2,45.5,46,194597,0
2017-09-25,45.95,46.25,45.8,46.25,153476,0
2017-09-26,46.45,46.85,46.2,46.75,216469,0
2017-09-27,47.7,48.275,47.05,48.1,461825,0
2017-09-28,48.2,48.2,47.45,48,121427,0
2017-09-29,48,48.5,47.85,48.3,182063,0
2017-10-02,48.15,48.8,48,48.8,174226,0
2017-10-03,48.9,48.9,47.95,48.7,207158,0
2017-10-04,48.7,48.7,48.075,48.25,158864,0
2017-10-05,48.5,49,48.1,48.85,141517,0
2017-10-06,49,49.5,48.7,49,240422,0
2017-10-09,49,49.15,48.35,48.85,150679,0
2017-10-10,48.9,49.15,48.8,48.95,230628,0
2017-10-11,48.75,49.2,48.15,48.25,209264,0
2017-10-12,48.5,48.5,47.725,47.8,135423,0
2017-10-13,47.8,47.8,47.1,47.1,188835,0
2017-10-16,47.45,47.65,46.85,46.9,313008,0
2017-10-17,47.1,47.3,46.55,46.65,333524,0
2017-10-18,47,47,46.55,46.6,243003,0
2017-10-19,46.5,47.3,46.4,47.1,317564,0
2017-10-20,47.7,47.8,47.25,47.75,330531,0
2017-10-23,47.7,47.85,47.15,47.3,149523,0
2017-10-24,47.4,47.65,46.9,47.15,175850,0
2017-10-25,48.75,48.75,46.8,47.25,314518,0
2017-10-26,47.2,48.05,47.2,47.6,420403,0
2017-10-27,47.6,47.7,47.05,47.35,285688,0
2017-10-30,47,47.65,46.7,46.95,172415,0
2017-10-31,46.85,47.3,46.7,46.7,132104,0
2017-11-01,47.2,47.3,46.15,46.4,112998,0
2017-11-02,46.35,47.7,46.25,47.7,313306,0
2017-11-03,47.55,48.15,47.1,48.1,184139,0
2017-11-06,47.85,47.95,47.15,47.4,89140,0
2017-11-07,47.45,48,46.375,46.85,213632,0
2017-11-08,46.55,46.65,46.05,46.5,235144,0
2017-11-09,46.25,46.675,45.45,45.75,152217,0
2017-11-10,45.75,46,45.525,45.6,113293,0
